Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

12.89 -0.14 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.565 7.565 7.471 7.522 82,768 -0.03(-0.45%)
Aug 30, 2021 7.624 7.624 7.513 7.556 87,770 +0.01(+0.11%)
Aug 27, 2021 7.428 7.624 7.428 7.548 89,949 +0.17(+2.31%)
Aug 26, 2021 7.488 7.488 7.368 7.377 79,022 -0.09(-1.26%)
Aug 25, 2021 7.437 7.513 7.394 7.471 123,214 +0.08(+1.04%)
Aug 24, 2021 7.351 7.428 7.344 7.394 122,067 +0.11(+1.52%)
Aug 23, 2021 7.198 7.326 7.180 7.283 212,150 +0.21(+3.02%)
Aug 20, 2021 7.018 7.112 6.984 7.069 202,381 +0.03(+0.36%)
Aug 19, 2021 7.163 7.198 7.001 7.044 254,525 -0.23(-3.17%)
Aug 18, 2021 7.420 7.454 7.274 7.274 113,157 -0.14(-1.84%)
Aug 17, 2021 7.428 7.522 7.394 7.411 107,584 -0.08(-1.03%)
Aug 16, 2021 7.539 7.539 7.424 7.488 137,448 -0.09(-1.24%)
Aug 13, 2021 7.633 7.657 7.565 7.582 140,783 -0.06(-0.81%)
Aug 12, 2021 7.652 7.695 7.593 7.644 111,189 +0.00(+0.00%)
Aug 11, 2021 7.593 7.644 7.542 7.644 94,575 +0.06(+0.78%)
Aug 10, 2021 7.499 7.593 7.482 7.584 142,179 +0.12(+1.59%)
Aug 09, 2021 7.542 7.559 7.457 7.465 142,922 -0.10(-1.35%)
Aug 06, 2021 7.610 7.627 7.567 7.567 64,832 +0.03(+0.45%)
Aug 05, 2021 7.440 7.610 7.431 7.533 166,498 +0.11(+1.49%)
Aug 04, 2021 7.474 7.516 7.407 7.423 243,135 -0.10(-1.36%)
Aug 03, 2021 7.423 7.541 7.397 7.525 120,056 +0.09(+1.26%)
Aug 02, 2021 7.465 7.593 7.423 7.431 184,448 -0.03(-0.46%)
Jul 30, 2021 7.542 7.550 7.423 7.465 66,131 -0.06(-0.79%)
Jul 29, 2021 7.601 7.601 7.516 7.525 91,109 +0.05(+0.68%)
Jul 28, 2021 7.397 7.525 7.355 7.474 83,251 +0.08(+1.03%)
Jul 27, 2021 7.474 7.491 7.363 7.397 107,497 -0.09(-1.25%)
Jul 26, 2021 7.423 7.610 7.418 7.491 163,339 +0.03(+0.34%)
Jul 23, 2021 7.576 7.592 7.440 7.465 253,048 -0.03(-0.45%)
Jul 22, 2021 7.508 7.525 7.397 7.499 108,519 +0.01(+0.11%)
Jul 21, 2021 7.372 7.525 7.309 7.491 204,038 +0.26(+3.65%)
Jul 20, 2021 7.117 7.281 7.100 7.227 230,194 +0.09(+1.19%)
Jul 19, 2021 7.312 7.312 7.048 7.142 326,252 -0.26(-3.56%)
Jul 16, 2021 7.703 7.754 7.380 7.406 253,969 -0.28(-3.65%)
Jul 15, 2021 7.797 7.876 7.686 7.686 167,909 -0.21(-2.69%)
Jul 14, 2021 8.145 8.162 7.873 7.899 104,337 -0.21(-2.54%)
Jul 13, 2021 8.147 8.169 8.105 8.105 71,668 -0.07(-0.83%)
Jul 12, 2021 8.207 8.266 8.156 8.173 127,435 -0.08(-1.03%)
Jul 09, 2021 8.215 8.291 8.147 8.257 71,540 +0.11(+1.35%)
Jul 08, 2021 8.223 8.232 8.046 8.147 180,550 -0.14(-1.74%)
Jul 07, 2021 8.376 8.418 8.207 8.291 107,566 -0.11(-1.31%)
Jul 06, 2021 8.596 8.596 8.342 8.401 181,420 -0.09(-1.10%)
Jul 02, 2021 8.511 8.520 8.418 8.495 94,266 +0.01(+0.10%)
Jul 01, 2021 8.461 8.511 8.436 8.486 80,757 +0.18(+2.14%)
Jun 30, 2021 8.401 8.452 8.300 8.308 150,125 -0.03(-0.41%)
Jun 29, 2021 8.342 8.410 8.325 8.342 142,460 +0.02(+0.20%)
Jun 28, 2021 8.579 8.579 8.240 8.325 168,007 -0.21(-2.48%)
Jun 25, 2021 8.554 8.571 8.469 8.537 58,085 +0.07(+0.80%)
Jun 24, 2021 8.503 8.503 8.401 8.469 97,665 +0.03(+0.40%)
Jun 23, 2021 8.435 8.495 8.385 8.435 101,382 +0.08(+0.91%)
Jun 22, 2021 8.266 8.393 8.240 8.359 84,745 +0.10(+1.23%)
Jun 21, 2021 7.986 8.317 7.986 8.257 175,392 +0.28(+3.50%)
Jun 18, 2021 8.088 8.173 7.961 7.978 184,222 -0.22(-2.69%)
Jun 17, 2021 8.596 8.648 8.148 8.198 304,931 -0.42(-4.91%)
Jun 16, 2021 8.689 8.723 8.596 8.622 179,654 -0.06(-0.68%)
Jun 15, 2021 8.596 8.706 8.571 8.681 122,100 +0.11(+1.28%)
Jun 14, 2021 8.664 8.782 8.545 8.571 234,053 +0.01(+0.07%)
Jun 11, 2021 8.674 8.682 8.556 8.564 106,520 -0.03(-0.39%)
Jun 10, 2021 8.497 8.649 8.429 8.598 329,225 +0.15(+1.80%)
Jun 09, 2021 8.379 8.463 8.370 8.446 137,663 +0.09(+1.11%)
Jun 08, 2021 8.320 8.379 8.299 8.353 82,255 +0.03(+0.41%)
Jun 07, 2021 8.353 8.421 8.183 8.320 103,658 -0.05(-0.60%)
Jun 04, 2021 8.438 8.463 8.311 8.370 162,038 +0.01(+0.10%)
Jun 03, 2021 8.311 8.505 8.299 8.362 216,643 +0.02(+0.20%)
Jun 02, 2021 8.151 8.396 8.142 8.345 212,354 +0.24(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.